Premium
CERo Therapeutics Holdings Inc (CERO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -14.4578313253 | 1.66 | 1.665 | 1.33 | 147870 | 1.4471124 | CS |
| 4 | -0.52 | -26.8041237113 | 1.94 | 2.1 | 1.33 | 191541 | 1.76853189 | CS |
| 12 | -4.1401 | -74.4608909912 | 5.5601 | 10.25 | 1.33 | 33417551 | 5.44444256 | CS |
| 26 | -8.28 | -85.3608247423 | 9.7 | 44.77 | 1.33 | 49684476 | 17.04173523 | CS |
| 52 | -331.58 | -99.5735735736 | 333 | 376 | 1.33 | 25960410 | 18.93092747 | CS |
| 156 | -523.58 | -99.7295238095 | 525 | 1238 | 1.33 | 24499288 | 20.42260662 | CS |
| 260 | -523.58 | -99.7295238095 | 525 | 1238 | 1.33 | 24499288 | 20.42260662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.47 | 0.01 | 0.68 | 1.48 | 1.49 | 1.41 | 62017 |
| 1741304100 | 1.46 | 0.01 | 0.69 | 1.44 | 1.4803 | 1.4 | 91708 |
| 1741217700 | 1.45 | 0.01 | 1.04 | 1.42 | 1.55 | 1.34 | 230910 |
| 1741131300 | 1.4351 | -0 | -0.34 | 1.45 | 1.461 | 1.33 | 139620 |
| 1741044900 | 1.44 | -0.23 | -13.77 | 1.67 | 1.67 | 1.4 | 220156 |
| 1740785700 | 1.67 | 0.06 | 3.73 | 1.62 | 1.67 | 1.57 | 66562 |
| 1740699300 | 1.61 | 0.05 | 3.21 | 1.58 | 1.648 | 1.5505 | 113997 |
| 1740612900 | 1.56 | 0 | 0.00 | 1.56 | 1.6299999 | 1.52 | 129647 |
| 1740526500 | 1.56 | -0.11 | -6.59 | 1.6299999 | 1.6729 | 1.5 | 167968 |
| 1740440100 | 1.67 | -0.12 | -6.70 | 1.75 | 1.75 | 1.6399999 | 179373 |
| 1740180900 | 1.79 | -0.26 | -12.68 | 1.95 | 1.984 | 1.57 | 482179 |
| 1740094500 | 2.05 | 0.26 | 14.53 | 1.79 | 2.1 | 1.6299999 | 682511 |
| 1740008100 | 1.79 | -0.09 | -4.79 | 1.86 | 1.8719 | 1.72 | 144020 |
| 1739921700 | 1.88 | -0.18 | -8.74 | 2.02 | 2.02 | 1.8505 | 108946 |
| 1739576100 | 2.06 | 0.26 | 14.44 | 1.89 | 2.06 | 1.8011 | 319005 |
| 1739489700 | 1.8 | 0 | 0.00 | 1.82 | 1.89 | 1.76 | 104931 |
| 1739403300 | 1.8 | -0.05 | -2.70 | 1.83 | 1.91 | 1.7 | 146013 |
| 1739316900 | 1.85 | -0.07 | -3.65 | 1.87 | 1.94 | 1.75 | 170736 |
| 1739230500 | 1.92 | -0.02 | -1.03 | 1.94 | 1.985 | 1.85 | 136937 |
| 1738971300 | 1.94 | -0.1 | -4.90 | 1.96 | 2.13 | 1.9 | 160714 |
| 1738884900 | 2.04 | 0.08 | 4.08 | 1.83 | 2.22 | 1.77 | 1132634 |
| 1738798500 | 1.96 | -0.02 | -1.01 | 1.98 | 2.0442 | 1.92 | 161560 |
| 1738712100 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0941 | 1.96 | 148440 |
| 1738625700 | 2 | -0.14 | -6.54 | 2.05 | 2.15 | 1.98 | 244270 |
| 1738366500 | 2.14 | 0.15 | 7.54 | 1.99 | 2.23 | 1.99 | 394328 |
| 1738280100 | 1.99 | 0.05 | 2.58 | 2.1 | 3.18 | 1.9 | 5819194 |
| 1738193700 | 1.94 | 0.11 | 6.01 | 1.78 | 2.02 | 1.78 | 264243 |
| 1738107300 | 1.83 | -0.04 | -2.14 | 1.83 | 2.1 | 1.76 | 806011 |
| 1738020900 | 1.87 | -0.61 | -24.60 | 2.25 | 2.3163 | 1.85 | 566348 |
| 1737761700 | 2.48 | 0.25 | 11.21 | 2.3 | 2.72 | 2.2113 | 2788884 |
| 1737675300 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1737588900 | 2.23 | -0.08 | -3.46 | 2.23 | 2.2761999 | 2.11 | 169298 |
| 1737502500 | 2.31 | -0.03 | -1.28 | 2.4 | 2.5792 | 2.3 | 154476 |
| 1737156900 | 2.34 | -0.15 | -6.02 | 2.45 | 2.5099999 | 2.21 | 313353 |
| 1737070500 | 2.49 | -0.09 | -3.49 | 2.63 | 2.64 | 2.45 | 182548 |
| 1736984100 | 2.58 | -0.22 | -7.86 | 2.77 | 2.77 | 2.5099999 | 336022 |
| 1736897700 | 2.8 | -0.49 | -14.89 | 3.12 | 3.29 | 2.6656 | 262102 |
| 1736811300 | 3.29 | 0.33 | 11.15 | 2.97 | 3.5 | 2.9 | 479659 |
| 1736552100 | 2.96 | -0.74 | -20.00 | 3.37 | 3.37 | 2.831 | 597673 |
| 1736379300 | 3.7 | -1.53 | -29.25 | 4.5599999 | 4.949 | 3.2002 | 995567 |
| 1736292900 | 5.2299999 | 1 | 23.64 | 5.8 | 10.25 | 4.5 | 9000379 |
| 1736206500 | 4.2299999 | -1.59 | -27.32 | 4.83 | 4.93 | 3.99 | 1094507 |
| 1735947300 | 5.82 | -0.28 | -4.59 | 6 | 6.3 | 5.6099999 | 543809 |
| 1735860900 | 6.1 | 0.1 | 1.67 | 6.18 | 6.73 | 5.93 | 561681 |
| 1735688100 | 6 | -0.48 | -7.41 | 6.49 | 7.4 | 5.8099999 | 657084 |
| 1735601700 | 6.4799999 | 0.48 | 8.00 | 6.59 | 6.59 | 5.43 | 518376 |
| 1735342500 | 6 | 0 | 0.00 | 6.16 | 6.35 | 5.77 | 281163 |
| 1735256100 | 6 | -0.23 | -3.69 | 6.1 | 6.35 | 5.6 | 203941 |
| 1735077840 | 6.23 | 1.18 | 23.37 | 5.38 | 6.5 | 5.2699999 | 430436 |
| 1734996900 | 5.05 | -0.56 | -9.98 | 5.79 | 6.01 | 4.8 | 250996 |
| 1734737700 | 5.6099999 | 0.21 | 3.89 | 5.5 | 5.9799999 | 5.08 | 273499 |
| 1734651300 | 5.4 | -0.6 | -10.00 | 5.5 | 6.11 | 5.25 | 407846 |
| 1734564900 | 6 | -0.11 | -1.80 | 8.55 | 8.7 | 5.7 | 1641266 |
| 1734478500 | 6.11 | 1.01 | 19.80 | 5 | 6.85 | 4.67 | 1699704 |
| 1734392100 | 5.1 | -0.57 | -10.05 | 5.5599999 | 5.65 | 5.0801 | 424611 |
| 1734132900 | 5.67 | -1.29 | -18.53 | 7.07 | 7.08 | 5.53 | 313565 |
| 1734046500 | 6.9599999 | -0.64 | -8.42 | 7.8 | 7.8 | 6.8101 | 177946 |
| 1733960100 | 7.6 | -1.36 | -15.18 | 9 | 9 | 7.5 | 173743 |
| 1733873700 | 8.9599999 | -1.98 | -18.10 | 10.52 | 10.699 | 8.41 | 167723 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
